Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arc Minerals (ARCM) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Jul 2025 (Wed) 1.00 1.05 1.00 1.025 3,407,688
22nd Jul 2025 (Tue) 0.95 1.00 0.95 1.00 2,418,179
21st Jul 2025 (Mon) 1.075 1.075 0.925 0.95 16,221,674
18th Jul 2025 (Fri) 1.125 1.125 1.065 1.075 3,903,110
17th Jul 2025 (Thu) 1.20 1.20 1.125 1.125 4,041,138
16th Jul 2025 (Wed) 1.20 1.20 1.20 1.20 2,544,197
15th Jul 2025 (Tue) 1.075 1.225 1.075 1.20 17,706,918
14th Jul 2025 (Mon) 1.05 1.075 1.05 1.075 3,107,634
11th Jul 2025 (Fri) 0.975 1.075 0.975 1.05 7,676,784
10th Jul 2025 (Thu) 1.00 1.00 0.975 0.975 1,303,951
9th Jul 2025 (Wed) 0.975 0.975 0.975 0.975 2,871,730
8th Jul 2025 (Tue) 1.00 1.00 0.975 0.975 473,831
7th Jul 2025 (Mon) 1.025 1.025 0.975 1.00 3,100,383
4th Jul 2025 (Fri) 1.05 1.05 1.025 1.025 1,952,213
3rd Jul 2025 (Thu) 0.975 1.025 0.975 1.025 4,084,999
2nd Jul 2025 (Wed) 0.975 0.975 0.975 0.975 857,861
1st Jul 2025 (Tue) 0.975 0.975 0.975 0.975 4,021,797
30th Jun 2025 (Mon) 1.00 1.00 0.975 0.975 3,043,474
27th Jun 2025 (Fri) 1.025 1.025 0.975 1.00 3,500,351
26th Jun 2025 (Thu) 1.025 1.025 1.025 1.025 2,359,576
25th Jun 2025 (Wed) 1.025 1.05 1.05 1.05 1,609,264
24th Jun 2025 (Tue) 1.075 1.075 1.025 1.025 2,567,867
23rd Jun 2025 (Mon) 1.025 1.05 1.025 1.05 7,543,692
20th Jun 2025 (Fri) 1.025 1.025 1.025 1.025 4,727,814
19th Jun 2025 (Thu) 1.025 1.025 1.025 1.025 1,606,345
18th Jun 2025 (Wed) 1.025 1.025 1.025 1.025 798,566
17th Jun 2025 (Tue) 1.025 1.025 1.025 1.025 2,553,702
16th Jun 2025 (Mon) 1.05 1.075 1.025 1.05 2,024,299
13th Jun 2025 (Fri) 1.125 1.125 1.05 1.05 5,517,919
12th Jun 2025 (Thu) 1.125 1.125 1.125 1.125 2,704,647
11th Jun 2025 (Wed) 1.125 1.125 1.125 1.125 2,660,335
10th Jun 2025 (Tue) 1.125 1.125 1.125 1.125 1,090,018
9th Jun 2025 (Mon) 1.125 1.175 1.125 1.125 6,282,142
6th Jun 2025 (Fri) 1.125 1.125 1.075 1.125 2,176,209
5th Jun 2025 (Thu) 1.125 1.125 1.10 1.10 2,409,570
4th Jun 2025 (Wed) 1.05 1.10 1.05 1.10 3,295,955
3rd Jun 2025 (Tue) 1.025 1.05 1.025 1.05 3,009,889
2nd Jun 2025 (Mon) 1.075 1.04 1.025 1.025 4,876,948
30th May 2025 (Fri) 1.075 1.075 1.075 1.075 964,704
29th May 2025 (Thu) 1.05 1.075 1.05 1.075 22,555,817
28th May 2025 (Wed) 1.10 1.10 1.025 1.05 6,741,875
27th May 2025 (Tue) 1.10 1.10 1.10 1.10 3,627,961
26th May 2025 (Mon) 1.08555 1.08555 1.08555 1.08555 0
FTSE 100 Latest
Value9,148.94
Change87.45